Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,40 -0,40 (-0,50%) OURO
2.420,40 -18,10 (-0,74%) Bitcoin USD
71.266,65 +4.603,38 (+6,91%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:125.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00125000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 18.41 | 28.15 | 29.35 | 0.00 | - | 22 | 757 | 106.84% |
| TSM240531C00125000 | 2024-05-17 11:23AM EDT | 2024-05-31 | 27.56 | 28.40 | 29.60 | 0.00 | - | 2 | 184 | 75.39% |
| TSM240607C00125000 | 2024-05-14 3:56PM EDT | 2024-06-07 | 27.45 | 28.55 | 30.10 | 0.00 | - | 11 | 11 | 66.80% |
| TSM240614C00125000 | 2024-05-15 10:52AM EDT | 2024-06-14 | 30.48 | 28.45 | 29.65 | 0.00 | - | 40 | 21 | 51.17% |
| TSM240621C00125000 | 2024-05-20 11:28AM EDT | 2024-06-21 | 29.45 | 28.70 | 29.65 | +2.07 | +7.56% | 1 | 5,639 | 54.88% |
| TSM240719C00125000 | 2024-05-20 11:28AM EDT | 2024-07-19 | 30.50 | 29.75 | 30.40 | +1.70 | +5.90% | 7 | 598 | 46.74% |
| TSM240816C00125000 | 2024-05-20 11:28AM EDT | 2024-08-16 | 31.60 | 30.80 | 31.45 | +1.60 | +5.33% | 6 | 1,682 | 45.03% |
| TSM240920C00125000 | 2024-05-17 11:47AM EDT | 2024-09-20 | 31.05 | 32.00 | 32.55 | 0.00 | - | 2 | 1,882 | 43.14% |
| TSM241018C00125000 | 2024-05-15 3:30PM EDT | 2024-10-18 | 35.58 | 33.05 | 33.50 | 0.00 | - | 1 | 411 | 42.60% |
| TSM241115C00125000 | 2024-05-17 12:51PM EDT | 2024-11-15 | 33.02 | 34.10 | 34.75 | 0.00 | - | 1 | 53 | 43.34% |
| TSM241220C00125000 | 2024-05-20 9:35AM EDT | 2024-12-20 | 34.15 | 35.30 | 35.85 | +0.20 | +0.59% | 5 | 500 | 42.88% |
| TSM250117C00125000 | 2024-05-17 1:11PM EDT | 2025-01-17 | 35.34 | 36.05 | 36.60 | 0.00 | - | 13 | 1,459 | 42.37% |
| TSM250321C00125000 | 2024-05-16 9:46AM EDT | 2025-03-21 | 39.37 | 37.90 | 38.70 | 0.00 | - | 1 | 32 | 42.68% |
| TSM250620C00125000 | 2024-05-16 11:57AM EDT | 2025-06-20 | 42.02 | 40.60 | 41.30 | 0.00 | - | 1 | 635 | 42.67% |
| TSM260116C00125000 | 2024-05-20 10:25AM EDT | 2026-01-16 | 45.65 | 45.75 | 46.75 | +0.25 | +0.55% | 6 | 552 | 43.09% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00125000 | 2024-05-20 10:00AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 22 | 1,733 | 82.81% |
| TSM240531P00125000 | 2024-05-20 2:22PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 16 | 360 | 52.73% |
| TSM240607P00125000 | 2024-05-20 3:20PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 5 | 112 | 45.70% |
| TSM240614P00125000 | 2024-05-17 9:40AM EDT | 2024-06-14 | 0.17 | 0.14 | 0.17 | 0.00 | - | 1 | 165 | 41.55% |
| TSM240621P00125000 | 2024-05-20 3:19PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.24 | -0.07 | -24.14% | 132 | 6,579 | 39.01% |
| TSM240628P00125000 | 2024-05-17 3:23PM EDT | 2024-06-28 | 0.30 | 0.25 | 0.33 | -0.06 | -16.67% | 1 | 34 | 37.55% |
| TSM240719P00125000 | 2024-05-20 3:39PM EDT | 2024-07-19 | 0.74 | 0.71 | 0.76 | -0.12 | -13.95% | 8 | 4,995 | 36.43% |
| TSM240816P00125000 | 2024-05-20 3:21PM EDT | 2024-08-16 | 1.21 | 1.15 | 1.24 | -0.22 | -15.38% | 4 | 3,765 | 34.23% |
| TSM240920P00125000 | 2024-05-20 1:15PM EDT | 2024-09-20 | 1.89 | 1.81 | 1.94 | -0.25 | -11.68% | 16 | 4,286 | 33.16% |
| TSM241018P00125000 | 2024-05-20 3:10PM EDT | 2024-10-18 | 2.65 | 2.50 | 2.70 | -0.14 | -5.02% | 2 | 1,456 | 33.51% |
| TSM241115P00125000 | 2024-05-17 2:02PM EDT | 2024-11-15 | 3.60 | 3.20 | 3.35 | 0.00 | - | 9 | 552 | 33.35% |
| TSM241220P00125000 | 2024-05-20 2:15PM EDT | 2024-12-20 | 4.04 | 3.90 | 4.10 | +0.24 | +6.32% | 25 | 984 | 33.06% |
| TSM250117P00125000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 4.65 | 4.55 | 4.70 | -0.25 | -5.10% | 91 | 3,044 | 32.92% |
| TSM250321P00125000 | 2024-05-20 9:31AM EDT | 2025-03-21 | 6.20 | 5.15 | 6.10 | +0.10 | +1.64% | 1 | 122 | 32.97% |
| TSM250620P00125000 | 2024-05-20 3:54PM EDT | 2025-06-20 | 7.35 | 6.35 | 7.55 | -0.50 | -6.37% | 16 | 543 | 32.08% |
| TSM260116P00125000 | 2024-05-16 12:10PM EDT | 2026-01-16 | 10.65 | 10.45 | 10.95 | +0.05 | +0.47% | 1 | 334 | 31.61% |
© 2024 Yahoo. Todos os direitos reservados.